[7777 JQグロース] スリー・ディー・マトリックス 日足 時系列データ

[7777 JQグロース] スリー・ディー・マトリックス (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20707.00721.00705.00715.00205600147038600
2017-10-19692.00715.00690.00712.00172600121449100
2017-10-18690.00708.00690.00692.00200400140118700
2017-10-17691.00694.00686.00691.005740039666600
2017-10-16689.00693.00681.00692.007300050230300
2017-10-13697.00697.00688.00689.005980041327600
2017-10-12695.00700.00691.00699.006320044012200
2017-10-11689.00705.00686.00695.00163900114292200
2017-10-10681.00690.00674.00690.008770059636200
2017-10-06685.00688.00678.00686.0010230069835400
2017-10-05696.00699.00684.00684.008250057018400
2017-10-04700.00705.00699.00702.005780040555000
2017-10-03694.00703.00689.00702.0011610081015500
2017-10-02681.00696.00681.00694.0010440072024100
2017-09-29685.00688.00678.00682.009320063617200
2017-09-28675.00682.00674.00681.009590065008900
2017-09-27673.00678.00668.00678.009670065001800
2017-09-26670.00673.00665.00673.009560063925500
2017-09-25671.00675.00668.00672.003860025906700
2017-09-22679.00679.00666.00670.006130041054300
2017-09-21676.00684.00672.00679.00152900103668100
2017-09-20676.00690.00665.00686.0011070074850900
2017-09-19683.00684.00674.00676.005320036069600
2017-09-15661.00680.00661.00680.0010510070211400
2017-09-14687.00695.00674.00681.0010140069348700
2017-09-13690.00695.00681.00686.008320057087900
2017-09-12665.00689.00665.00689.0013210089116100
2017-09-11660.00669.00657.00667.0014260094323900
2017-09-08663.00666.00654.00657.009730064287100
2017-09-07675.00685.00660.00663.0012320082567800
2017-09-06657.00686.00657.00680.0012180081716600
2017-09-05707.00710.00675.00679.00179800123448200
2017-09-04718.00720.00704.00707.008330059135600
2017-09-01715.00723.00714.00722.005310038176100
2017-08-31718.00721.00711.00719.006320045174400
2017-08-30718.00722.00712.00713.005570039895700
2017-08-29721.00721.00710.00712.008190058566700
2017-08-28716.00728.00716.00720.008920064508400
2017-08-25705.00723.00704.00723.006880049040600
2017-08-24702.00713.00698.00708.005960042079400
2017-08-23703.00706.00701.00706.003680025906100
2017-08-22696.00705.00696.00705.004370030641700
2017-08-21699.00702.00697.00697.003000020966400
2017-08-18699.00703.00693.00703.005830040719700
2017-08-17697.00707.00697.00704.006980048958100
2017-08-16695.00706.00689.00706.0012420086958800
2017-08-15696.00696.00682.00689.0011560079666100
2017-08-14686.00688.00675.00687.00157800107633800
2017-08-10708.00711.00692.00700.00196400137389300
2017-08-09721.00725.00698.00710.00303500215693600
2017-08-08719.00724.00714.00720.00146500105206200
2017-08-07717.00722.00714.00719.006020043226400
2017-08-04717.00723.00714.00715.0012140087089500
2017-08-03727.00730.00717.00717.00158800114444200
2017-08-02729.00736.00726.00729.008300060619600
2017-08-01742.00748.00723.00729.00277900203456000
2017-07-31742.00750.00740.00750.0011080082486500
2017-07-28746.00749.00738.00741.00191000141630600
2017-07-27767.00769.00746.00746.00204800154497900
2017-07-26780.00787.00769.00769.00166900129925400
2017-07-25764.00778.00762.00778.00153600118599700
2017-07-24759.00772.00756.00763.0010400079527300
2017-07-21740.00762.00740.00762.00387700289101400
2017-07-20749.00749.00741.00742.005570041491300
2017-07-19746.00749.00740.00748.006330047087700
2017-07-18742.00750.00739.00741.009810072962700
2017-07-14752.00754.00738.00746.00213000158490800
2017-07-13764.00766.00750.00751.00250100189116500
2017-07-12770.00780.00763.00768.0010250078718900
2017-07-11785.00787.00772.00775.00243600190038300
2017-07-10770.00771.00758.00765.0010870083292500
2017-07-07760.00777.00753.00766.00238500181717300
2017-07-06800.00811.00771.00777.00286500225762100
2017-07-05797.00807.00783.00796.00347400275649800
2017-07-04828.00830.00779.00783.00519400415364500
2017-07-03780.00825.00771.00816.00846300676659900
2017-06-30779.00790.00751.00768.001065700821677500
2017-06-29770.00773.00737.00759.00354800267194600
2017-06-28726.00770.00725.00770.00544600407606500
2017-06-27735.00738.00724.00731.00147000107519800
2017-06-26724.00734.00722.00731.00260700189907800
2017-06-23721.00735.00710.00720.00428700309282900
2017-06-22716.00723.00716.00718.0010270073884600
2017-06-21714.00724.00711.00722.0013690098169900
2017-06-20722.00722.00713.00715.00160900115273000
2017-06-19718.00727.00717.00721.00144100103978000
2017-06-16716.00722.00713.00715.00158300113773800
2017-06-15723.00732.00707.00711.00235500168230400
2017-06-14740.00743.00724.00728.00205000150472700
2017-06-13713.00742.00713.00739.00252000182843800
2017-06-12715.00726.00711.00715.00185100133302500
2017-06-09704.00719.00704.00710.00156400111496400
2017-06-08709.00712.00702.00705.00192900136358000
2017-06-07710.00723.00708.00712.0011940085214500
2017-06-06714.00717.00709.00715.0012900091767200
2017-06-05710.00723.00710.00717.00140300100759200
2017-06-02714.00719.00708.00709.0010870077335900
2017-06-01707.00715.00707.00714.005130036502100
2017-05-31707.00712.00706.00708.005400038245900
2017-05-30710.00713.00705.00707.007100050258100
2017-05-29712.00724.00709.00709.0011730083772700
2017-05-26715.00719.00711.00715.007350052482000
2017-05-25716.00719.00712.00712.008120058002700
2017-05-24713.00721.00713.00720.009350067035400
2017-05-23720.00721.00714.00715.006770048526600
2017-05-22712.00722.00711.00722.008370059971800
2017-05-19710.00716.00707.00712.006730047903500
2017-05-18707.00715.00706.00708.007760055000500
2017-05-17710.00716.00708.00715.006260044540900
2017-05-16714.00719.00709.00710.0011630082796900
2017-05-15710.00716.00707.00716.0010750076399100
2017-05-12710.00712.00708.00712.009750069208200
2017-05-11723.00723.00711.00713.0012700090938400
2017-05-10709.00726.00709.00726.0013640097728700
2017-05-09724.00730.00718.00720.00145700105238700
2017-05-08729.00731.00719.00724.0013130095336600
2017-05-02709.00723.00707.00721.009570068501200
2017-05-01711.00718.00706.00711.005310037832000
2017-04-28725.00726.00710.00710.008700062265400
2017-04-27722.00728.00716.00719.008790063396600
2017-04-26709.00729.00708.00729.0013860099815900
2017-04-25696.00711.00696.00706.009770068668900
2017-04-24708.00711.00698.00700.0013040091522200
2017-04-21710.00717.00706.00706.0011940084747600
2017-04-20712.00717.00706.00707.00197400140125200
2017-04-19699.00726.00694.00716.00601100427558200
2017-04-18758.00758.00740.00744.0010940081702800
2017-04-17720.00751.00715.00742.00194900143571700
2017-04-14750.00761.00727.00735.00433000320461500
2017-04-13738.00840.00727.00780.0015841001241948000
2017-04-12740.00756.00708.00710.00634000464649300
2017-04-11714.00721.00702.00705.00210300149333600
2017-04-10720.00733.00716.00721.00188300135971300
2017-04-07740.00755.00710.00725.00275600201481600
2017-04-06789.00789.00729.00744.00391800293617000
2017-04-05833.00840.00768.00797.0016052001289243400
2017-04-04745.00745.00704.00713.00181100130961900
2017-04-03759.00774.00745.00747.0012720095732800
2017-03-31770.00781.00763.00766.00151800117273800
2017-03-30776.00788.00765.00772.00146500113211500
2017-03-29759.00792.00756.00790.00225700175675600
2017-03-28753.00763.00747.00749.00163800123775300
2017-03-27743.00765.00738.00765.0012900097171000
2017-03-24740.00763.00737.00746.00185000139096500
2017-03-23755.00755.00728.00729.00150600111502900
2017-03-22756.00758.00725.00725.00208700155005800
2017-03-21768.00774.00756.00759.00174800133557100
2017-03-17783.00795.00765.00781.00356600277877300
2017-03-16845.00870.00776.00779.00953300769202600
2017-03-15886.00905.00875.00890.00139600124467000
2017-03-14902.00912.00886.00891.00179900161056300
2017-03-13932.00943.00896.00912.00311600285901100
2017-03-10958.00959.00930.00935.00242300227997200
2017-03-09976.00990.00962.00962.00205300199904900
2017-03-08945.00972.00942.00968.00226000215620400
2017-03-07954.00969.00946.00959.00252400241165000
2017-03-06961.00981.00951.00965.00281200271564800
2017-03-03991.001022.00945.00959.0016962001673143200
2017-03-02910.00916.00892.00909.00122400110689600
2017-03-01919.00921.00871.00895.00292500262509900
2017-02-28920.00946.00907.00925.00235300218665500
2017-02-27910.00955.00893.00905.00423500390023100
2017-02-24857.00907.00852.00902.00348400307987000
2017-02-23856.00860.00843.00854.009920084409000
2017-02-22866.00869.00853.00861.008710075101800
2017-02-21870.00887.00853.00873.00150700131243200
2017-02-20842.00865.00841.00861.007530064453000
2017-02-17842.00850.00824.00846.008660072689300
2017-02-16859.00864.00840.00842.009150077544300
2017-02-15860.00896.00848.00857.00293600256808400
2017-02-14836.00859.00821.00859.00165700139040900
2017-02-13845.00846.00835.00842.009630080890300
2017-02-10842.00855.00832.00842.00127300106916100
2017-02-09849.00852.00836.00843.009790082537700
2017-02-08855.00870.00836.00849.00199400168866100
2017-02-07869.00873.00846.00865.00161800139381000
2017-02-06851.00876.00840.00870.00208500179011800
2017-02-03845.00860.00821.00836.00222400187183100
2017-02-02860.00883.00830.00837.00404600344536400
2017-02-01791.00903.00781.00862.00937300798332200
2017-01-31777.00806.00772.00791.00234800186641500
2017-01-30764.00797.00757.00781.00191600150455300
2017-01-27759.00759.00742.00757.009320070061200
2017-01-26751.00764.00746.00753.007780058751400
2017-01-25768.00770.00738.00750.00200500150379500
2017-01-24775.00791.00761.00762.00173900134375000
2017-01-23806.00810.00781.00781.00238100189020800
2017-01-20757.00785.00753.00781.00198400153040600
2017-01-19745.00762.00738.00753.008630064801300
2017-01-18732.00768.00725.00745.00158800117809100
2017-01-17731.00752.00730.00747.00147900109622400
2017-01-16758.00759.00730.00740.0012350091665800
2017-01-13763.00765.00750.00758.00141800107368800
2017-01-12774.00778.00730.00749.00381800284642800
2017-01-11812.00815.00758.00774.00630600493769300
2017-01-10739.00796.00732.00796.001069800834927200
2017-01-06712.00725.00692.00696.00198100140298100
2017-01-05700.00716.00700.00709.00301000213460800
2017-01-04647.00693.00647.00690.00257300172191700
2016-12-30633.00655.00633.00644.00155100100281800
2016-12-29630.00660.00630.00642.0014850095637700
2016-12-28622.00653.00622.00640.00182000116268600
2016-12-27621.00635.00617.00626.00222800139031800
2016-12-26618.00636.00618.00626.00172500108096000
2016-12-22620.00622.00610.00616.00171000105110900
2016-12-21636.00649.00624.00624.00382000243001200
2016-12-20632.00655.00632.00634.00567600360004600
2016-12-19636.00641.00626.00627.009550060397400
2016-12-16622.00678.00622.00642.00272900177719000
2016-12-15628.00637.00621.00626.0010020062749900
2016-12-14630.00644.00630.00631.0010500067006100
2016-12-13624.00638.00621.00638.006260039285600
2016-12-12611.00638.00611.00629.0010230064172400
2016-12-09610.00618.00603.00618.0010010061097800
2016-12-08623.00627.00608.00617.0011420070137200
2016-12-07615.00630.00615.00624.005170032069400
2016-12-06623.00629.00619.00619.005030031336400
2016-12-05624.00632.00616.00622.005920036797900
2016-12-02635.00637.00620.00624.009430059234800
2016-12-01655.00661.00640.00642.009650062556300
2016-11-30635.00667.00635.00662.0013910091263900
2016-11-29639.00644.00631.00636.006790043283300
2016-11-28636.00650.00632.00642.007990051210500
2016-11-25653.00657.00630.00635.0013430086656900
2016-11-24669.00677.00651.00656.00219100145301000
2016-11-22633.00678.00632.00675.00286200189048300
2016-11-21615.00642.00615.00633.0015570098416200
2016-11-18612.00632.00612.00622.0013700085290600
2016-11-17598.00621.00598.00617.0014480088251400
2016-11-16603.00609.00596.00601.0014570087674600
2016-11-15602.00616.00595.00605.0014170085523400
2016-11-14640.00645.00601.00607.00519200322008000
2016-11-11583.00663.00578.00660.001144100731264800
2016-11-10567.00568.00550.00563.0010520058861400
2016-11-09569.00576.00510.00535.00234400126789800
2016-11-08580.00584.00564.00570.005790033034900
2016-11-07567.00585.00567.00581.006540037724400
2016-11-04570.00575.00561.00565.0013310075482700
2016-11-02590.00591.00578.00584.0010820063279400
2016-11-01608.00609.00591.00595.0014800088542700
2016-10-31612.00616.00607.00609.008020049010300
2016-10-28619.00621.00615.00620.003750023180600
2016-10-27621.00623.00616.00619.005090031532600
2016-10-26625.00631.00624.00624.007390046266600
2016-10-25639.00639.00625.00628.006700042137000
2016-10-24641.00645.00636.00637.004000025581900
2016-10-21645.00649.00640.00640.003610023281800
2016-10-20638.00647.00638.00647.007540048449300
2016-10-19631.00643.00631.00641.005990038215800
2016-10-18625.00637.00625.00636.004900030949300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog